6419 (株)マースグループホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 3,440 | 3,480 | 3,420 | 3,460 | 41,000 | 3,460 |
| 2004-12-29 | 3,410 | 3,450 | 3,410 | 3,430 | 109,700 | 3,430 |
| 2004-12-28 | 3,440 | 3,500 | 3,420 | 3,430 | 106,100 | 3,430 |
| 2004-12-27 | 3,440 | 3,460 | 3,380 | 3,440 | 116,500 | 3,440 |
| 2004-12-24 | 3,550 | 3,560 | 3,470 | 3,490 | 91,900 | 3,490 |
| 2004-12-22 | 3,480 | 3,540 | 3,480 | 3,520 | 71,200 | 3,520 |
| 2004-12-21 | 3,460 | 3,510 | 3,460 | 3,470 | 96,700 | 3,470 |
| 2004-12-20 | 3,490 | 3,500 | 3,440 | 3,450 | 130,300 | 3,450 |
| 2004-12-17 | 3,410 | 3,440 | 3,340 | 3,440 | 309,600 | 3,440 |
| 2004-12-16 | 3,530 | 3,550 | 3,390 | 3,430 | 234,100 | 3,430 |
| 2004-12-15 | 3,640 | 3,670 | 3,560 | 3,570 | 75,000 | 3,570 |
| 2004-12-14 | 3,640 | 3,680 | 3,640 | 3,670 | 32,500 | 3,670 |
| 2004-12-13 | 3,740 | 3,740 | 3,630 | 3,630 | 62,500 | 3,630 |
| 2004-12-10 | 3,700 | 3,700 | 3,680 | 3,700 | 89,200 | 3,700 |
| 2004-12-09 | 3,740 | 3,740 | 3,680 | 3,700 | 56,600 | 3,700 |
| 2004-12-08 | 3,710 | 3,760 | 3,700 | 3,750 | 34,200 | 3,750 |
| 2004-12-07 | 3,710 | 3,760 | 3,640 | 3,690 | 94,100 | 3,690 |
| 2004-12-06 | 3,860 | 3,860 | 3,750 | 3,800 | 123,200 | 3,800 |
| 2004-12-03 | 3,790 | 3,860 | 3,730 | 3,860 | 222,700 | 3,860 |
| 2004-12-02 | 3,660 | 3,720 | 3,640 | 3,710 | 225,600 | 3,710 |
| 2004-12-01 | 3,540 | 3,560 | 3,500 | 3,560 | 80,700 | 3,560 |
| 2004-11-30 | 3,420 | 3,510 | 3,400 | 3,490 | 54,700 | 3,490 |
| 2004-11-29 | 3,440 | 3,450 | 3,420 | 3,420 | 43,400 | 3,420 |
| 2004-11-26 | 3,390 | 3,470 | 3,360 | 3,440 | 57,600 | 3,440 |
| 2004-11-25 | 3,450 | 3,480 | 3,350 | 3,380 | 92,400 | 3,380 |
| 2004-11-24 | 3,430 | 3,490 | 3,410 | 3,430 | 65,200 | 3,430 |
| 2004-11-22 | 3,520 | 3,530 | 3,440 | 3,460 | 58,700 | 3,460 |
| 2004-11-19 | 3,610 | 3,640 | 3,550 | 3,570 | 53,700 | 3,570 |
| 2004-11-18 | 3,690 | 3,690 | 3,580 | 3,600 | 72,800 | 3,600 |
| 2004-11-17 | 3,700 | 3,720 | 3,600 | 3,600 | 102,000 | 3,600 |
| 2004-11-16 | 3,810 | 3,810 | 3,680 | 3,720 | 106,500 | 3,720 |
| 2004-11-15 | 3,810 | 3,870 | 3,800 | 3,860 | 49,300 | 3,860 |
| 2004-11-12 | 3,710 | 3,820 | 3,710 | 3,810 | 46,000 | 3,810 |
| 2004-11-11 | 3,840 | 3,840 | 3,740 | 3,760 | 59,900 | 3,760 |
| 2004-11-10 | 3,780 | 3,840 | 3,750 | 3,820 | 77,000 | 3,820 |
| 2004-11-09 | 3,760 | 3,760 | 3,660 | 3,680 | 64,400 | 3,680 |
| 2004-11-08 | 3,770 | 3,770 | 3,720 | 3,730 | 35,600 | 3,730 |
| 2004-11-05 | 3,790 | 3,820 | 3,770 | 3,770 | 33,000 | 3,770 |
| 2004-11-04 | 3,760 | 3,860 | 3,760 | 3,840 | 67,900 | 3,840 |
| 2004-11-02 | 3,840 | 3,890 | 3,780 | 3,810 | 38,100 | 3,810 |
| 2004-11-01 | 3,930 | 3,930 | 3,820 | 3,860 | 25,000 | 3,860 |
| 2004-10-29 | 3,900 | 4,010 | 3,850 | 3,980 | 64,800 | 3,980 |
| 2004-10-28 | 3,780 | 3,980 | 3,770 | 3,950 | 166,700 | 3,950 |
| 2004-10-27 | 3,560 | 3,630 | 3,560 | 3,630 | 107,600 | 3,630 |
| 2004-10-26 | 3,570 | 3,570 | 3,520 | 3,530 | 64,300 | 3,530 |
| 2004-10-25 | 3,580 | 3,640 | 3,560 | 3,600 | 113,600 | 3,600 |
| 2004-10-22 | 3,630 | 3,680 | 3,630 | 3,680 | 81,300 | 3,680 |
| 2004-10-21 | 3,740 | 3,770 | 3,660 | 3,680 | 68,800 | 3,680 |
| 2004-10-20 | 3,840 | 3,850 | 3,730 | 3,750 | 109,500 | 3,750 |
| 2004-10-19 | 3,890 | 3,950 | 3,870 | 3,890 | 82,400 | 3,890 |
| 2004-10-18 | 3,910 | 3,910 | 3,880 | 3,890 | 30,000 | 3,890 |
| 2004-10-15 | 3,880 | 3,900 | 3,880 | 3,890 | 32,700 | 3,890 |
| 2004-10-14 | 3,900 | 3,920 | 3,870 | 3,910 | 47,100 | 3,910 |
| 2004-10-13 | 3,900 | 3,980 | 3,900 | 3,920 | 79,000 | 3,920 |
| 2004-10-12 | 3,900 | 3,940 | 3,870 | 3,900 | 73,700 | 3,900 |
| 2004-10-08 | 3,910 | 3,960 | 3,910 | 3,910 | 30,300 | 3,910 |
| 2004-10-07 | 3,890 | 3,920 | 3,850 | 3,910 | 35,000 | 3,910 |
| 2004-10-06 | 3,850 | 3,940 | 3,850 | 3,900 | 30,900 | 3,900 |
| 2004-10-05 | 3,910 | 3,950 | 3,880 | 3,900 | 109,500 | 3,900 |
| 2004-10-04 | 3,930 | 3,970 | 3,900 | 3,940 | 110,500 | 3,940 |
| 2004-10-01 | 3,840 | 3,930 | 3,840 | 3,880 | 84,000 | 3,880 |
| 2004-09-30 | 3,730 | 3,840 | 3,700 | 3,800 | 102,200 | 3,800 |
| 2004-09-29 | 3,880 | 3,880 | 3,700 | 3,720 | 100,800 | 3,720 |
| 2004-09-28 | 3,830 | 3,840 | 3,760 | 3,780 | 65,400 | 3,780 |
| 2004-09-27 | 3,830 | 3,890 | 3,750 | 3,820 | 123,500 | 3,820 |
| 2004-09-24 | 3,770 | 3,910 | 3,750 | 3,890 | 113,000 | 3,890 |
| 2004-09-22 | 3,990 | 4,000 | 3,800 | 3,820 | 155,100 | 3,820 |
| 2004-09-21 | 4,120 | 4,120 | 4,060 | 4,070 | 63,900 | 4,070 |
| 2004-09-17 | 4,130 | 4,140 | 4,010 | 4,130 | 61,500 | 4,130 |
| 2004-09-16 | 4,000 | 4,120 | 4,000 | 4,100 | 39,200 | 4,100 |
| 2004-09-15 | 4,150 | 4,170 | 4,100 | 4,120 | 42,600 | 4,120 |
| 2004-09-14 | 4,220 | 4,230 | 4,110 | 4,150 | 59,700 | 4,150 |
| 2004-09-13 | 4,280 | 4,280 | 4,220 | 4,240 | 32,000 | 4,240 |
| 2004-09-10 | 4,280 | 4,280 | 4,240 | 4,280 | 57,600 | 4,280 |
| 2004-09-09 | 4,260 | 4,270 | 4,220 | 4,240 | 27,900 | 4,240 |
| 2004-09-08 | 4,270 | 4,280 | 4,240 | 4,260 | 50,300 | 4,260 |
| 2004-09-07 | 4,260 | 4,270 | 4,240 | 4,270 | 40,600 | 4,270 |
| 2004-09-06 | 4,080 | 4,260 | 4,060 | 4,220 | 58,500 | 4,220 |
| 2004-09-03 | 4,160 | 4,190 | 4,080 | 4,130 | 70,500 | 4,130 |
| 2004-09-02 | 4,220 | 4,240 | 4,200 | 4,210 | 59,000 | 4,210 |
| 2004-09-01 | 4,290 | 4,320 | 4,250 | 4,270 | 61,000 | 4,270 |
| 2004-08-31 | 4,370 | 4,380 | 4,310 | 4,340 | 49,200 | 4,340 |
| 2004-08-30 | 4,280 | 4,370 | 4,250 | 4,330 | 61,100 | 4,330 |
| 2004-08-27 | 4,170 | 4,230 | 4,150 | 4,230 | 69,800 | 4,230 |
| 2004-08-26 | 4,250 | 4,270 | 4,190 | 4,220 | 78,000 | 4,220 |
| 2004-08-25 | 4,190 | 4,220 | 4,120 | 4,170 | 102,700 | 4,170 |
| 2004-08-24 | 4,060 | 4,210 | 4,030 | 4,180 | 78,700 | 4,180 |
| 2004-08-23 | 3,990 | 4,070 | 3,980 | 4,070 | 38,200 | 4,070 |
| 2004-08-20 | 3,990 | 4,070 | 3,950 | 3,980 | 47,500 | 3,980 |
| 2004-08-19 | 3,840 | 3,980 | 3,790 | 3,950 | 39,400 | 3,950 |
| 2004-08-18 | 3,960 | 3,960 | 3,770 | 3,810 | 40,300 | 3,810 |
| 2004-08-17 | 4,010 | 4,020 | 3,960 | 3,960 | 34,300 | 3,960 |
| 2004-08-16 | 4,010 | 4,030 | 3,920 | 3,940 | 29,400 | 3,940 |
| 2004-08-13 | 4,070 | 4,280 | 4,050 | 4,050 | 99,100 | 4,050 |
| 2004-08-12 | 4,000 | 4,170 | 3,970 | 4,120 | 92,000 | 4,120 |
| 2004-08-11 | 3,980 | 4,030 | 3,890 | 3,950 | 77,400 | 3,950 |
| 2004-08-10 | 3,760 | 3,900 | 3,690 | 3,900 | 82,200 | 3,900 |
| 2004-08-09 | 3,550 | 3,750 | 3,520 | 3,740 | 51,300 | 3,740 |
| 2004-08-06 | 3,650 | 3,650 | 3,570 | 3,640 | 33,100 | 3,640 |
| 2004-08-05 | 3,690 | 3,720 | 3,630 | 3,700 | 65,400 | 3,700 |
| 2004-08-04 | 3,500 | 3,640 | 3,470 | 3,600 | 111,700 | 3,600 |
| 2004-08-03 | 3,630 | 3,640 | 3,400 | 3,600 | 163,400 | 3,600 |
| 2004-08-02 | 3,800 | 3,800 | 3,650 | 3,730 | 52,200 | 3,730 |
| 2004-07-30 | 3,820 | 3,910 | 3,790 | 3,790 | 39,600 | 3,790 |
| 2004-07-29 | 3,930 | 3,940 | 3,740 | 3,860 | 99,600 | 3,860 |
| 2004-07-28 | 3,960 | 3,960 | 3,850 | 3,920 | 68,300 | 3,920 |
| 2004-07-27 | 3,870 | 4,050 | 3,770 | 3,870 | 135,000 | 3,870 |
| 2004-07-26 | 7,760 | 7,770 | 7,600 | 7,710 | 74,800 | 3,855 |
| 2004-07-23 | 8,000 | 8,010 | 7,700 | 7,770 | 62,900 | 3,885 |
| 2004-07-22 | 7,950 | 8,140 | 7,950 | 8,010 | 39,700 | 4,005 |
| 2004-07-21 | 7,980 | 8,150 | 7,930 | 8,140 | 80,100 | 4,070 |
| 2004-07-20 | 7,500 | 7,930 | 7,500 | 7,880 | 51,100 | 3,940 |
| 2004-07-16 | 7,500 | 7,590 | 7,380 | 7,520 | 60,700 | 3,760 |
| 2004-07-15 | 7,740 | 7,860 | 7,400 | 7,570 | 46,400 | 3,785 |
| 2004-07-14 | 7,900 | 7,930 | 7,710 | 7,730 | 23,600 | 3,865 |
| 2004-07-13 | 7,900 | 7,900 | 7,830 | 7,890 | 10,900 | 3,945 |
| 2004-07-12 | 7,940 | 8,000 | 7,840 | 7,900 | 9,000 | 3,950 |
| 2004-07-09 | 7,650 | 7,800 | 7,650 | 7,780 | 22,800 | 3,890 |
| 2004-07-08 | 7,830 | 7,900 | 7,730 | 7,750 | 15,000 | 3,875 |
| 2004-07-07 | 7,700 | 7,900 | 7,610 | 7,830 | 36,200 | 3,915 |
| 2004-07-06 | 8,000 | 8,000 | 7,740 | 7,760 | 33,200 | 3,880 |
| 2004-07-05 | 8,070 | 8,070 | 8,020 | 8,030 | 44,900 | 4,015 |
| 2004-07-02 | 7,880 | 8,150 | 7,820 | 8,090 | 59,900 | 4,045 |
| 2004-07-01 | 8,110 | 8,110 | 7,850 | 7,920 | 64,200 | 3,960 |
| 2004-06-30 | 8,100 | 8,100 | 7,910 | 8,010 | 100,800 | 4,005 |
| 2004-06-29 | 8,150 | 8,250 | 7,990 | 8,130 | 85,700 | 4,065 |
| 2004-06-28 | 7,880 | 8,270 | 7,800 | 8,110 | 109,600 | 4,055 |
| 2004-06-25 | 7,730 | 7,750 | 7,550 | 7,590 | 109,100 | 3,795 |
| 2004-06-24 | 8,100 | 8,120 | 7,830 | 7,850 | 56,400 | 3,925 |
| 2004-06-23 | 8,600 | 8,670 | 7,800 | 7,950 | 303,800 | 3,975 |
| 2004-06-22 | 8,520 | 8,520 | 8,450 | 8,520 | 291,900 | 4,260 |
| 2004-06-21 | 7,470 | 7,750 | 7,420 | 7,520 | 100,100 | 3,760 |
| 2004-06-18 | 6,920 | 7,480 | 6,920 | 7,270 | 84,700 | 3,635 |
| 2004-06-17 | 6,800 | 6,930 | 6,800 | 6,890 | 11,600 | 3,445 |
| 2004-06-16 | 6,880 | 6,950 | 6,800 | 6,890 | 16,200 | 3,445 |
| 2004-06-15 | 6,710 | 6,870 | 6,710 | 6,800 | 11,800 | 3,400 |
| 2004-06-14 | 6,890 | 6,960 | 6,870 | 6,890 | 21,300 | 3,445 |
| 2004-06-11 | 6,860 | 6,900 | 6,830 | 6,890 | 40,200 | 3,445 |
| 2004-06-10 | 7,000 | 7,000 | 6,840 | 6,960 | 19,300 | 3,480 |
| 2004-06-09 | 6,980 | 7,020 | 6,770 | 7,000 | 32,900 | 3,500 |
| 2004-06-08 | 7,090 | 7,090 | 6,980 | 6,980 | 28,100 | 3,490 |
| 2004-06-07 | 7,060 | 7,130 | 7,010 | 7,090 | 46,500 | 3,545 |
| 2004-06-04 | 6,830 | 7,100 | 6,830 | 7,060 | 45,700 | 3,530 |
| 2004-06-03 | 6,810 | 6,850 | 6,640 | 6,840 | 30,900 | 3,420 |
| 2004-06-02 | 6,510 | 6,870 | 6,490 | 6,730 | 40,200 | 3,365 |
| 2004-06-01 | 6,500 | 6,550 | 6,440 | 6,510 | 19,000 | 3,255 |
| 2004-05-31 | 6,550 | 6,620 | 6,370 | 6,500 | 18,900 | 3,250 |
| 2004-05-28 | 6,410 | 6,530 | 6,270 | 6,520 | 18,700 | 3,260 |
| 2004-05-27 | 6,460 | 6,540 | 6,430 | 6,510 | 33,400 | 3,255 |
| 2004-05-26 | 6,400 | 6,560 | 6,390 | 6,460 | 20,300 | 3,230 |
| 2004-05-25 | 6,400 | 6,400 | 6,210 | 6,300 | 53,300 | 3,150 |
| 2004-05-24 | 6,340 | 6,460 | 6,280 | 6,440 | 35,400 | 3,220 |
| 2004-05-21 | 6,060 | 6,300 | 6,060 | 6,190 | 15,300 | 3,095 |
| 2004-05-20 | 6,110 | 6,300 | 6,050 | 6,150 | 34,300 | 3,075 |
| 2004-05-19 | 6,050 | 6,330 | 6,010 | 6,210 | 68,600 | 3,105 |
| 2004-05-18 | 5,360 | 6,050 | 5,360 | 5,570 | 56,500 | 2,785 |
| 2004-05-17 | 5,790 | 5,790 | 5,350 | 5,350 | 33,100 | 2,675 |
| 2004-05-14 | 6,100 | 6,100 | 5,640 | 5,780 | 25,100 | 2,890 |
| 2004-05-13 | 6,050 | 6,070 | 5,860 | 5,900 | 37,100 | 2,950 |
| 2004-05-12 | 5,730 | 6,080 | 5,730 | 6,070 | 35,100 | 3,035 |
| 2004-05-11 | 5,660 | 5,930 | 5,490 | 5,530 | 71,700 | 2,765 |
| 2004-05-10 | 6,270 | 6,370 | 5,630 | 5,650 | 43,500 | 2,825 |
| 2004-05-07 | 6,400 | 6,450 | 6,360 | 6,370 | 16,900 | 3,185 |
| 2004-05-06 | 6,800 | 6,800 | 6,450 | 6,510 | 33,400 | 3,255 |
| 2004-04-30 | 6,580 | 6,850 | 6,400 | 6,810 | 57,000 | 3,405 |
| 2004-04-28 | 6,600 | 6,790 | 6,600 | 6,750 | 27,600 | 3,375 |
| 2004-04-27 | 6,590 | 6,650 | 6,590 | 6,610 | 14,200 | 3,305 |
| 2004-04-26 | 6,660 | 6,700 | 6,610 | 6,690 | 19,800 | 3,345 |
| 2004-04-23 | 6,700 | 6,790 | 6,600 | 6,660 | 36,000 | 3,330 |
| 2004-04-22 | 6,860 | 6,900 | 6,690 | 6,800 | 32,600 | 3,400 |
| 2004-04-21 | 7,000 | 7,000 | 6,720 | 6,760 | 37,800 | 3,380 |
| 2004-04-20 | 6,990 | 7,040 | 6,870 | 6,990 | 29,500 | 3,495 |
| 2004-04-19 | 6,980 | 6,990 | 6,840 | 6,990 | 21,500 | 3,495 |
| 2004-04-16 | 6,860 | 6,990 | 6,820 | 6,980 | 28,300 | 3,490 |
| 2004-04-15 | 6,840 | 6,910 | 6,780 | 6,820 | 20,400 | 3,410 |
| 2004-04-14 | 6,810 | 7,000 | 6,810 | 6,940 | 14,400 | 3,470 |
| 2004-04-13 | 6,990 | 7,000 | 6,940 | 7,000 | 26,700 | 3,500 |
| 2004-04-12 | 6,790 | 6,980 | 6,780 | 6,920 | 16,800 | 3,460 |
| 2004-04-09 | 6,980 | 6,980 | 6,600 | 6,750 | 16,200 | 3,375 |
| 2004-04-08 | 6,810 | 7,030 | 6,810 | 6,990 | 25,000 | 3,495 |
| 2004-04-07 | 6,950 | 6,950 | 6,820 | 6,900 | 13,100 | 3,450 |
| 2004-04-06 | 7,000 | 7,130 | 6,850 | 6,920 | 22,100 | 3,460 |
| 2004-04-05 | 7,050 | 7,110 | 7,000 | 7,010 | 49,900 | 3,505 |
| 2004-04-02 | 7,060 | 7,070 | 6,970 | 7,040 | 44,900 | 3,520 |
| 2004-04-01 | 7,070 | 7,100 | 6,970 | 7,050 | 32,000 | 3,525 |
| 2004-03-31 | 6,720 | 7,110 | 6,720 | 7,070 | 40,500 | 3,535 |
| 2004-03-30 | 6,900 | 7,000 | 6,750 | 6,770 | 35,500 | 3,385 |
| 2004-03-29 | 6,970 | 7,000 | 6,780 | 6,910 | 57,000 | 3,455 |
| 2004-03-26 | 7,030 | 7,140 | 6,880 | 6,970 | 29,900 | 3,485 |
| 2004-03-25 | 6,950 | 7,080 | 6,850 | 7,060 | 40,400 | 3,530 |
| 2004-03-24 | 6,950 | 6,950 | 6,820 | 6,910 | 26,100 | 3,455 |
| 2004-03-23 | 6,950 | 7,000 | 6,800 | 6,960 | 52,400 | 3,480 |
| 2004-03-22 | 6,750 | 7,000 | 6,720 | 6,990 | 101,200 | 3,495 |
| 2004-03-19 | 6,450 | 6,700 | 6,430 | 6,630 | 49,000 | 3,315 |
| 2004-03-18 | 6,450 | 6,530 | 6,420 | 6,460 | 25,200 | 3,230 |
| 2004-03-17 | 6,450 | 6,600 | 6,350 | 6,440 | 26,000 | 3,220 |
| 2004-03-16 | 6,240 | 6,500 | 6,230 | 6,450 | 79,800 | 3,225 |
| 2004-03-15 | 6,200 | 6,240 | 6,130 | 6,240 | 111,100 | 3,120 |
| 2004-03-12 | 6,090 | 6,140 | 6,050 | 6,090 | 56,500 | 3,045 |
| 2004-03-11 | 6,070 | 6,250 | 6,050 | 6,220 | 43,600 | 3,110 |
| 2004-03-10 | 5,990 | 6,360 | 5,990 | 6,230 | 131,900 | 3,115 |
| 2004-03-09 | 5,770 | 6,040 | 5,710 | 6,010 | 65,100 | 3,005 |
| 2004-03-08 | 5,700 | 5,820 | 5,680 | 5,790 | 30,900 | 2,895 |
| 2004-03-05 | 5,820 | 5,820 | 5,680 | 5,720 | 26,300 | 2,860 |
| 2004-03-04 | 5,690 | 5,800 | 5,690 | 5,800 | 25,800 | 2,900 |
| 2004-03-03 | 5,750 | 5,750 | 5,670 | 5,680 | 8,400 | 2,840 |
| 2004-03-02 | 5,850 | 5,870 | 5,720 | 5,790 | 19,500 | 2,895 |
| 2004-03-01 | 5,750 | 5,890 | 5,750 | 5,830 | 28,200 | 2,915 |
| 2004-02-27 | 5,730 | 5,790 | 5,700 | 5,760 | 28,900 | 2,880 |
| 2004-02-26 | 5,500 | 5,720 | 5,490 | 5,720 | 46,700 | 2,860 |
| 2004-02-25 | 5,500 | 5,540 | 5,450 | 5,510 | 21,800 | 2,755 |
| 2004-02-24 | 5,410 | 5,550 | 5,400 | 5,500 | 24,700 | 2,750 |
| 2004-02-23 | 5,350 | 5,480 | 5,350 | 5,420 | 11,800 | 2,710 |
| 2004-02-20 | 5,460 | 5,460 | 5,380 | 5,400 | 14,200 | 2,700 |
| 2004-02-19 | 5,420 | 5,460 | 5,400 | 5,460 | 43,000 | 2,730 |
| 2004-02-18 | 5,600 | 5,620 | 5,440 | 5,490 | 38,900 | 2,745 |
| 2004-02-17 | 5,660 | 5,720 | 5,560 | 5,680 | 49,800 | 2,840 |
| 2004-02-16 | 5,500 | 5,700 | 5,500 | 5,660 | 41,500 | 2,830 |
| 2004-02-13 | 5,670 | 5,670 | 5,550 | 5,600 | 27,200 | 2,800 |
| 2004-02-12 | 5,720 | 5,750 | 5,670 | 5,690 | 19,400 | 2,845 |
| 2004-02-10 | 5,920 | 5,920 | 5,680 | 5,720 | 60,800 | 2,860 |
| 2004-02-09 | 5,700 | 5,920 | 5,700 | 5,890 | 120,600 | 2,945 |
| 2004-02-06 | 5,480 | 5,740 | 5,440 | 5,700 | 113,400 | 2,850 |
| 2004-02-05 | 5,490 | 5,500 | 5,400 | 5,440 | 29,000 | 2,720 |
| 2004-02-04 | 5,550 | 5,550 | 5,460 | 5,500 | 59,600 | 2,750 |
| 2004-02-03 | 5,250 | 5,550 | 5,250 | 5,540 | 96,800 | 2,770 |
| 2004-02-02 | 5,330 | 5,340 | 5,140 | 5,340 | 29,000 | 2,670 |
| 2004-01-30 | 5,000 | 5,300 | 4,990 | 5,290 | 38,000 | 2,645 |
| 2004-01-29 | 4,990 | 5,110 | 4,960 | 5,030 | 16,400 | 2,515 |
| 2004-01-28 | 5,080 | 5,120 | 5,000 | 5,050 | 13,300 | 2,525 |
| 2004-01-27 | 5,140 | 5,180 | 5,070 | 5,070 | 16,400 | 2,535 |
| 2004-01-26 | 5,170 | 5,270 | 5,130 | 5,240 | 16,600 | 2,620 |
| 2004-01-23 | 5,160 | 5,230 | 5,110 | 5,180 | 18,500 | 2,590 |
| 2004-01-22 | 5,150 | 5,190 | 5,140 | 5,160 | 14,200 | 2,580 |
| 2004-01-21 | 5,280 | 5,280 | 5,160 | 5,200 | 13,200 | 2,600 |
| 2004-01-20 | 5,200 | 5,280 | 5,180 | 5,240 | 19,800 | 2,620 |
| 2004-01-19 | 5,350 | 5,350 | 5,250 | 5,280 | 7,900 | 2,640 |
| 2004-01-16 | 5,330 | 5,390 | 5,320 | 5,360 | 14,900 | 2,680 |
| 2004-01-15 | 5,410 | 5,410 | 5,300 | 5,330 | 22,200 | 2,665 |
| 2004-01-14 | 5,290 | 5,450 | 5,260 | 5,370 | 37,100 | 2,685 |
| 2004-01-13 | 5,420 | 5,460 | 5,230 | 5,290 | 35,900 | 2,645 |
| 2004-01-09 | 5,100 | 5,320 | 5,080 | 5,290 | 40,300 | 2,645 |
| 2004-01-08 | 5,190 | 5,190 | 5,040 | 5,060 | 21,100 | 2,530 |
| 2004-01-07 | 5,070 | 5,260 | 5,040 | 5,160 | 32,200 | 2,580 |
| 2004-01-06 | 5,000 | 5,110 | 4,940 | 5,080 | 33,600 | 2,540 |
| 2004-01-05 | 4,910 | 4,960 | 4,910 | 4,960 | 8,200 | 2,480 |
分割・併合履歴 ： [2004-07-27]1株→2株
